Green Dot Corporation GDOT
11.56 USD +0.02 (+0.17%)
Regular-session close
11.56 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.50 Day range 11.66
10.53 52-week range 13.58
- YTD
- -9.76%
- 1 year
- +4.24%
GDOT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.51 | 11.66 | 11.50 | 11.56 | +0.02 | +0.17% | 305,316 |
| Nov 12, 2026 | 11.85 | 11.85 | 11.51 | 11.54 | -0.25 | -2.12% | 392,000 |
| Nov 11, 2026 | 11.41 | 11.81 | 11.32 | 11.79 | +0.42 | +3.69% | 293,900 |
| Nov 10, 2026 | 12.00 | 12.46 | 10.92 | 11.37 | -1.22 | -9.69% | 1,848,400 |
| Nov 9, 2026 | 12.32 | 12.62 | 12.21 | 12.59 | +0.35 | +2.86% | 317,300 |
| Nov 6, 2026 | 12.28 | 12.35 | 12.07 | 12.24 | -0.20 | -1.61% | 251,000 |
| Nov 5, 2026 | 12.75 | 12.87 | 12.36 | 12.44 | -0.32 | -2.51% | 389,900 |
| Nov 4, 2026 | 12.64 | 12.89 | 12.60 | 12.76 | +0.31 | +2.49% | 481,400 |
| Nov 3, 2026 | 12.37 | 12.50 | 12.24 | 12.45 | +0.16 | +1.30% | 278,700 |
| Nov 2, 2026 | 12.40 | 12.50 | 12.20 | 12.29 | -0.01 | -0.08% | 391,500 |
| Oct 30, 2026 | 12.50 | 12.50 | 12.25 | 12.30 | -0.09 | -0.73% | 262,800 |
| Oct 29, 2026 | 12.36 | 12.48 | 12.27 | 12.39 | +0.13 | +1.06% | 205,700 |
| Oct 28, 2026 | 12.06 | 12.34 | 12.00 | 12.26 | +0.17 | +1.41% | 585,100 |
| Oct 27, 2026 | 12.11 | 12.21 | 12.07 | 12.09 | -0.04 | -0.33% | 207,600 |
| Oct 26, 2026 | 12.28 | 12.40 | 12.13 | 12.13 | -0.23 | -1.86% | 349,600 |
| Oct 23, 2026 | 12.29 | 12.40 | 12.23 | 12.36 | -0.03 | -0.24% | 283,200 |
| Oct 22, 2026 | 12.25 | 12.43 | 12.25 | 12.39 | +0.19 | +1.56% | 181,700 |
| Oct 21, 2026 | 12.23 | 12.24 | 12.12 | 12.20 | +0.01 | +0.08% | 260,400 |
| Oct 20, 2026 | 12.18 | 12.29 | 12.08 | 12.19 | +0.08 | +0.66% | 232,400 |
| Oct 19, 2026 | 12.25 | 12.27 | 12.09 | 12.11 | -0.09 | -0.74% | 233,800 |
| Oct 16, 2026 | 12.32 | 12.40 | 12.16 | 12.20 | -0.06 | -0.49% | 354,300 |
| Oct 15, 2026 | 12.46 | 12.60 | 12.16 | 12.26 | -0.08 | -0.65% | 614,500 |
| Oct 14, 2026 | 12.33 | 12.44 | 12.30 | 12.34 | -0.06 | -0.48% | 459,300 |
| Oct 13, 2026 | 12.58 | 12.58 | 12.32 | 12.40 | -0.06 | -0.48% | 324,400 |
| Oct 12, 2026 | 12.55 | 12.61 | 12.46 | 12.46 | -0.15 | -1.19% | 351,300 |
| Oct 9, 2026 | 12.64 | 12.68 | 12.54 | 12.61 | -0.07 | -0.55% | 179,200 |
| Oct 8, 2026 | 12.40 | 12.68 | 12.38 | 12.68 | +0.27 | +2.18% | 386,900 |
| Oct 7, 2026 | 12.33 | 12.52 | 12.33 | 12.41 | +0.01 | +0.08% | 284,900 |
| Oct 6, 2026 | 12.57 | 12.63 | 12.40 | 12.40 | -0.12 | -0.96% | 284,600 |
| Oct 5, 2026 | 12.47 | 12.57 | 12.42 | 12.52 | +0.02 | +0.16% | 345,500 |
| Oct 2, 2026 | 12.50 | 12.67 | 12.44 | 12.50 | +0.13 | +1.05% | 442,500 |
| Oct 1, 2026 | 12.26 | 12.47 | 12.23 | 12.37 | +0.07 | +0.57% | 501,300 |
| Sep 30, 2026 | 12.34 | 12.39 | 12.24 | 12.30 | +0.02 | +0.16% | 482,700 |
| Sep 29, 2026 | 12.34 | 12.46 | 12.27 | 12.28 | -0.03 | -0.24% | 349,500 |
| Sep 28, 2026 | 12.21 | 12.52 | 12.19 | 12.31 | +0.06 | +0.49% | 496,600 |
| Sep 25, 2026 | 12.79 | 12.83 | 11.58 | 12.25 | -0.54 | -4.22% | 1,393,100 |
| Sep 24, 2026 | 13.07 | 13.08 | 12.71 | 12.79 | -0.23 | -1.77% | 471,400 |
| Sep 23, 2026 | 13.22 | 13.24 | 13.02 | 13.02 | -0.19 | -1.44% | 238,900 |
| Sep 22, 2026 | 13.24 | 13.28 | 13.20 | 13.21 | +0.06 | +0.46% | 251,400 |
| Sep 21, 2026 | 13.22 | 13.27 | 13.09 | 13.15 | -0.02 | -0.15% | 411,300 |
| Sep 18, 2026 | 13.17 | 13.23 | 13.15 | 13.17 | -0.01 | -0.08% | 865,000 |
| Sep 17, 2026 | 13.30 | 13.30 | 13.17 | 13.18 | -0.08 | -0.60% | 212,200 |
| Sep 16, 2026 | 13.25 | 13.28 | 13.15 | 13.26 | +0.07 | +0.53% | 357,500 |
| Sep 15, 2026 | 13.22 | 13.27 | 13.12 | 13.19 | -0.13 | -0.98% | 337,500 |
| Sep 14, 2026 | 13.32 | 13.36 | 13.21 | 13.32 | +0.06 | +0.45% | 390,900 |
| Sep 11, 2026 | 13.31 | 13.37 | 13.25 | 13.26 | -0.01 | -0.08% | 214,900 |
| Sep 10, 2026 | 13.07 | 13.28 | 13.02 | 13.27 | +0.26 | +2.00% | 328,600 |
| Sep 9, 2026 | 13.26 | 13.32 | 13.00 | 13.01 | -0.24 | -1.81% | 462,500 |
| Sep 8, 2026 | 13.27 | 13.37 | 13.25 | 13.25 | -0.08 | -0.60% | 213,500 |
| Sep 4, 2026 | 13.23 | 13.40 | 13.23 | 13.33 | +0.03 | +0.23% | 329,100 |
| Sep 3, 2026 | 13.40 | 13.48 | 13.27 | 13.30 | 0.00 | 0.00% | 170,900 |
| Sep 2, 2026 | 13.20 | 13.42 | 13.20 | 13.30 | +0.19 | +1.45% | 249,700 |
| Sep 1, 2026 | 13.25 | 13.37 | 13.11 | 13.11 | -0.18 | -1.35% | 204,300 |
| Aug 31, 2026 | 13.31 | 13.38 | 13.26 | 13.29 | -0.05 | -0.37% | 174,600 |
| Aug 28, 2026 | 13.44 | 13.48 | 13.33 | 13.34 | -0.03 | -0.22% | 162,700 |
| Aug 27, 2026 | 13.26 | 13.40 | 13.02 | 13.37 | +0.01 | +0.07% | 170,600 |
| Aug 26, 2026 | 13.40 | 13.40 | 13.31 | 13.36 | -0.05 | -0.37% | 206,100 |
| Aug 25, 2026 | 13.37 | 13.46 | 13.37 | 13.41 | -0.01 | -0.07% | 184,000 |
| Aug 24, 2026 | 13.49 | 13.50 | 13.37 | 13.42 | -0.02 | -0.15% | 279,400 |
| Aug 21, 2026 | 13.40 | 13.48 | 13.30 | 13.44 | +0.10 | +0.75% | 383,700 |
| Aug 20, 2026 | 13.40 | 13.47 | 13.34 | 13.34 | -0.13 | -0.97% | 314,000 |
| Aug 19, 2026 | 13.51 | 13.59 | 13.46 | 13.47 | -0.04 | -0.30% | 357,400 |
| Aug 18, 2026 | 13.54 | 13.58 | 13.49 | 13.51 | +0.06 | +0.45% | 372,800 |
| Aug 17, 2026 | 13.44 | 13.52 | 13.40 | 13.45 | -0.08 | -0.59% | 403,300 |
| Aug 14, 2026 | 13.50 | 13.55 | 13.42 | 13.53 | +0.02 | +0.15% | 417,000 |
65 days, newest first. Daily bars as drawn on the GDOT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.